Hot Features
프리미엄
Intevac Inc (IVAC)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -1.4164305949 | 3.53 | 3.55 | 3.38 | 35181 | 3.40946259 | CS |
| 4 | 0.15 | 4.5045045045 | 3.33 | 3.7 | 3.28 | 50716 | 3.49930713 | CS |
| 12 | 0.19 | 5.77507598784 | 3.29 | 3.77 | 2.46 | 132551 | 2.99715634 | CS |
| 26 | -0.27 | -7.2 | 3.75 | 3.98 | 2.46 | 78499 | 3.15112942 | CS |
| 52 | -0.8 | -18.691588785 | 4.28 | 4.51 | 2.46 | 76197 | 3.53463123 | CS |
| 156 | -1.93 | -35.674676525 | 5.41 | 7.54 | 2.46 | 85641 | 4.56521717 | CS |
| 260 | -3.91 | -52.9093369418 | 7.39 | 8.4587 | 2.46 | 99762 | 5.2733811 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 3.48 | 0.09 | 2.65 | 3.44 | 3.48 | 3.44 | 16699 |
| 1737675300 | 3.39 | 0 | 0.00 | 3.39 | 3.39 | 3.39 | 0 |
| 1737588900 | 3.39 | -0.04 | -1.17 | 3.5 | 3.5 | 3.38 | 71216 |
| 1737502500 | 3.43 | -0.06 | -1.72 | 3.505 | 3.51 | 3.43 | 22976 |
| 1737156900 | 3.49 | -0.05 | -1.41 | 3.53 | 3.53 | 3.49 | 11351 |
| 1737070500 | 3.54 | 0.03 | 0.85 | 3.54 | 3.54 | 3.47 | 20846 |
| 1736984100 | 3.51 | 0.06 | 1.74 | 3.46 | 3.55 | 3.42 | 47011 |
| 1736897700 | 3.45 | -0.05 | -1.43 | 3.5 | 3.5 | 3.41 | 30728 |
| 1736811300 | 3.5 | -0.03 | -0.85 | 3.51 | 3.58 | 3.47 | 28731 |
| 1736552100 | 3.53 | -0.04 | -1.12 | 3.54 | 3.55 | 3.51 | 14873 |
| 1736379300 | 3.57 | -0.06 | -1.65 | 3.61 | 3.63 | 3.54 | 43223 |
| 1736292900 | 3.63 | 0.15 | 4.31 | 3.48 | 3.7 | 3.45 | 101548 |
| 1736206500 | 3.48 | -0.03 | -0.85 | 3.53 | 3.54 | 3.46 | 12748 |
| 1735947300 | 3.51 | 0.06 | 1.74 | 3.44 | 3.53 | 3.4 | 44998 |
| 1735860900 | 3.45 | 0.05 | 1.47 | 3.37 | 3.46 | 3.36 | 18554 |
| 1735688100 | 3.4 | -0.04 | -1.16 | 3.42 | 3.4602 | 3.38 | 59051 |
| 1735601700 | 3.44 | -0.07 | -1.99 | 3.54 | 3.54 | 3.41 | 52077 |
| 1735342500 | 3.51 | 0.18 | 5.41 | 3.33 | 3.55 | 3.2799999 | 231517 |
| 1735256100 | 3.33 | 0.04 | 1.22 | 3.2799999 | 3.34 | 3.2799999 | 42791 |
| 1735077840 | 3.29 | -0.01 | -0.30 | 3.3 | 3.31 | 3.27 | 25225 |
| 1734996900 | 3.3 | 0.05 | 1.54 | 3.25 | 3.3 | 3.22 | 58341 |
| 1734737700 | 3.25 | -0.01 | -0.31 | 3.21 | 3.29 | 3.21 | 154191 |
| 1734651300 | 3.2599999 | -0.05 | -1.51 | 3.32 | 3.32 | 3.22 | 151394 |
| 1734564900 | 3.31 | -0.09 | -2.65 | 3.4 | 3.5 | 3.2799999 | 156082 |
| 1734478500 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.33 | 112507 |
| 1734392100 | 3.4 | -0.05 | -1.45 | 3.42 | 3.56 | 3.37 | 151734 |
| 1734132900 | 3.45 | -0.02 | -0.58 | 3.45 | 3.5124 | 3.36 | 157163 |
| 1734046500 | 3.47 | 0.64 | 22.61 | 3.18 | 3.77 | 3.18 | 1344782 |
| 1733960100 | 2.83 | 0.08 | 2.91 | 2.79 | 2.9 | 2.74 | 67541 |
| 1733873700 | 2.75 | -0.04 | -1.43 | 2.81 | 2.84 | 2.75 | 34597 |
| 1733787300 | 2.79 | -0.01 | -0.36 | 2.79 | 2.96 | 2.79 | 87281 |
| 1733528100 | 2.8 | 0.07 | 2.56 | 2.73 | 2.83 | 2.7 | 82247 |
| 1733441700 | 2.73 | -0.01 | -0.36 | 2.7 | 2.79 | 2.7 | 128863 |
| 1733355300 | 2.74 | 0.08 | 3.01 | 2.69 | 2.785 | 2.67 | 92957 |
| 1733268900 | 2.66 | -0.05 | -1.85 | 2.66 | 2.7799999 | 2.65 | 74780 |
| 1733182500 | 2.71 | -0.08 | -2.87 | 2.79 | 2.89 | 2.71 | 218624 |
| 1732917840 | 2.79 | 0.08 | 2.95 | 2.74 | 2.85 | 2.74 | 38932 |
| 1732750500 | 2.71 | 0.04 | 1.50 | 2.67 | 2.72 | 2.64 | 16134 |
| 1732664100 | 2.67 | -0.03 | -1.11 | 2.73 | 2.73 | 2.62 | 21716 |
| 1732577700 | 2.7 | 0.02 | 0.75 | 2.65 | 2.75 | 2.65 | 221640 |
| 1732318500 | 2.68 | 0.03 | 1.13 | 2.65 | 2.69 | 2.63 | 107750 |
| 1732232100 | 2.65 | 0.12 | 4.74 | 2.58 | 2.65 | 2.55 | 100740 |
| 1732145700 | 2.5299999 | 0.01 | 0.60 | 2.5099999 | 2.55 | 2.47 | 105059 |
| 1732059300 | 2.515 | -0.01 | -0.20 | 2.52 | 2.5588 | 2.47 | 332300 |
| 1731972900 | 2.52 | -0.06 | -2.33 | 2.58 | 2.58 | 2.5 | 82100 |
| 1731713700 | 2.58 | 0 | 0.00 | 2.56 | 2.605 | 2.48 | 113228 |
| 1731627300 | 2.58 | 0.07 | 2.79 | 2.5099999 | 2.665 | 2.5 | 237314 |
| 1731540900 | 2.5099999 | -0.04 | -1.38 | 2.58 | 2.74 | 2.47 | 172883 |
| 1731454500 | 2.545 | -0.76 | -22.88 | 3.1 | 3.1 | 2.46 | 1356541 |
| 1731368100 | 3.3 | 0.02 | 0.61 | 3.2799999 | 3.43 | 3.2799999 | 60871 |
| 1731108900 | 3.2799999 | -0.03 | -0.91 | 3.21 | 3.31 | 3.046 | 143404 |
| 1731022500 | 3.31 | 0 | 0.00 | 3.35 | 3.4 | 3.3 | 26438 |
| 1730936100 | 3.31 | 0.06 | 1.85 | 3.25 | 3.35 | 3.25 | 24227 |
| 1730849700 | 3.25 | -0.11 | -3.13 | 3.3 | 3.365 | 3.24 | 38435 |
| 1730763300 | 3.355 | 0.1 | 2.91 | 3.25 | 3.355 | 3.25 | 14176 |
| 1730500500 | 3.2599999 | -0.07 | -2.10 | 3.29 | 3.32 | 3.2599999 | 16119 |
| 1730414100 | 3.33 | 0.05 | 1.52 | 3.27 | 3.33 | 3.2608 | 7751 |
| 1730327700 | 3.2799999 | -0.04 | -1.20 | 3.3 | 3.34 | 3.27 | 20472 |
| 1730241300 | 3.32 | 0.01 | 0.30 | 3.31 | 3.4 | 3.31 | 14411 |
| 1730154900 | 3.31 | -0.04 | -1.19 | 3.36 | 3.39 | 3.31 | 17420 |
